Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 492.00 | 433.85 | 443.80 | 0.00 | - | 1 | 3 | 208.01% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 411.50 | 416.50 | 0.00 | - | 1 | 1 | 117.04% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 317.87% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 356.86% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 364.65% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 0.00% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 216.81% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 267.34% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 355.00 | 360.00 | 0.00 | - | 1 | 27 | 92.80% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 382.50 | 387.50 | 0.00 | - | 1 | 89 | 185.46% |
| META250620C00105000 | 2024-02-23 4:59PM EDT | 105.00 | 384.21 | 406.50 | 411.50 | 0.00 | - | 1 | 51 | 253.80% |
| META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 336.50 | 341.00 | 0.00 | - | 1 | 20 | 86.21% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 142.37% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 202.96% |
| META250620C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 319.50 | 322.50 | 327.50 | 0.00 | - | 26 | 190 | 82.61% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 196.87% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 313.50 | 318.00 | 0.00 | - | 1 | 147 | 79.99% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 309.00 | 313.50 | 0.00 | - | 25 | 497 | 79.03% |
| META250620C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 302.50 | 304.00 | 309.00 | 0.00 | - | 5 | 161 | 77.44% |
| META250620C00150000 | 2024-04-25 3:14PM EDT | 150.00 | 300.00 | 300.00 | 304.50 | 0.00 | - | 1 | 333 | 77.08% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 295.50 | 300.00 | 0.00 | - | 1 | 97 | 76.09% |
| META250620C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 290.10 | 291.00 | 295.45 | +23.10 | +8.65% | 1 | 244 | 75.03% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 286.00 | 290.05 | 0.00 | - | 1 | 160 | 72.60% |
| META250620C00170000 | 2024-04-25 12:07PM EDT | 170.00 | 273.86 | 281.50 | 285.50 | 0.00 | - | 1 | 293 | 71.61% |
| META250620C00175000 | 2024-04-25 2:43PM EDT | 175.00 | 275.38 | 277.00 | 281.00 | 0.00 | - | 13 | 103 | 70.67% |
| META250620C00180000 | 2024-04-18 11:54AM EDT | 180.00 | 338.00 | 272.50 | 276.50 | 0.00 | - | 1 | 123 | 69.73% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 268.00 | 272.00 | 0.00 | - | 4 | 337 | 68.78% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 190.00 | 318.65 | 263.50 | 267.50 | 0.00 | - | 1 | 234 | 67.83% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 257.43 | 259.00 | 264.00 | 0.00 | - | 1 | 222 | 67.70% |
| META250620C00200000 | 2024-04-26 2:25PM EDT | 200.00 | 255.15 | 255.00 | 259.50 | -0.41 | -0.16% | 22 | 657 | 67.11% |
| META250620C00205000 | 2024-04-22 10:51AM EDT | 205.00 | 283.76 | 250.00 | 254.20 | 0.00 | - | 1 | 389 | 65.15% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 240.10 | 246.00 | 250.50 | 0.00 | - | 3 | 250 | 65.14% |
| META250620C00215000 | 2024-04-25 9:58AM EDT | 215.00 | 225.38 | 241.50 | 245.30 | 0.00 | - | 2 | 326 | 63.68% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 220.00 | 218.54 | 237.00 | 241.00 | 0.00 | - | 1 | 193 | 62.85% |
| META250620C00225000 | 2024-04-25 3:59PM EDT | 225.00 | 233.14 | 232.50 | 236.65 | 0.00 | - | 3 | 167 | 61.99% |
| META250620C00230000 | 2024-04-25 2:18PM EDT | 230.00 | 231.80 | 228.50 | 233.00 | 0.00 | - | 421 | 2,371 | 61.89% |
| META250620C00235000 | 2024-04-26 11:27AM EDT | 235.00 | 222.43 | 224.00 | 228.50 | -75.39 | -25.31% | 1 | 256 | 60.91% |
| META250620C00240000 | 2024-04-26 11:27AM EDT | 240.00 | 218.12 | 219.80 | 223.60 | +0.72 | +0.33% | 1 | 261 | 59.88% |
| META250620C00245000 | 2024-04-25 10:47AM EDT | 245.00 | 207.50 | 215.55 | 219.35 | 0.00 | - | 1 | 151 | 59.20% |
| META250620C00250000 | 2024-04-25 3:18PM EDT | 250.00 | 211.45 | 211.35 | 215.15 | 0.00 | - | 7 | 814 | 58.56% |
| META250620C00260000 | 2024-04-25 3:26PM EDT | 260.00 | 203.50 | 203.00 | 207.50 | 0.00 | - | 3 | 820 | 57.67% |
| META250620C00270000 | 2024-04-22 3:51PM EDT | 270.00 | 235.00 | 194.50 | 199.50 | 0.00 | - | 1 | 596 | 56.43% |
| META250620C00280000 | 2024-04-25 11:10AM EDT | 280.00 | 178.88 | 186.50 | 191.50 | 0.00 | - | 2 | 242 | 55.38% |
| META250620C00290000 | 2024-04-25 2:53PM EDT | 290.00 | 181.00 | 178.50 | 183.50 | +6.80 | +3.90% | 2 | 199 | 54.25% |
| META250620C00300000 | 2024-04-26 11:14AM EDT | 300.00 | 171.00 | 171.45 | 174.30 | +3.98 | +2.38% | 20 | 923 | 52.96% |
| META250620C00310000 | 2024-04-25 3:10PM EDT | 310.00 | 163.52 | 164.05 | 166.40 | 0.00 | - | 16 | 4,303 | 52.00% |
| META250620C00320000 | 2024-04-26 10:55AM EDT | 320.00 | 154.80 | 156.60 | 159.00 | +8.30 | +5.67% | 20 | 636 | 51.14% |
| META250620C00330000 | 2024-04-25 12:02PM EDT | 330.00 | 140.03 | 149.45 | 151.75 | 0.00 | - | 46 | 3,047 | 50.37% |
| META250620C00340000 | 2024-04-26 1:01PM EDT | 340.00 | 140.80 | 142.45 | 144.70 | -2.23 | -1.56% | 27 | 457 | 50.42% |
| META250620C00350000 | 2024-04-26 3:42PM EDT | 350.00 | 136.80 | 136.20 | 137.85 | +1.35 | +1.00% | 3 | 488 | 49.69% |
| META250620C00360000 | 2024-04-25 10:18AM EDT | 360.00 | 127.10 | 128.95 | 131.20 | 0.00 | - | 23 | 251 | 49.00% |
| META250620C00370000 | 2024-04-26 10:43AM EDT | 370.00 | 118.40 | 122.50 | 124.80 | -0.98 | -0.82% | 1 | 1,349 | 48.38% |
| META250620C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 114.65 | 116.30 | 118.55 | +0.65 | +0.57% | 1 | 972 | 47.77% |
| META250620C00390000 | 2024-04-26 3:59PM EDT | 390.00 | 111.65 | 110.70 | 112.55 | +7.90 | +7.61% | 25 | 10,593 | 47.22% |
| META250620C00395000 | 2024-04-25 3:02PM EDT | 395.00 | 105.00 | 107.25 | 109.75 | 0.00 | - | 4 | 250 | 47.02% |
| META250620C00400000 | 2024-04-26 3:47PM EDT | 400.00 | 105.88 | 104.50 | 106.80 | -0.53 | -0.50% | 41 | 4,594 | 46.72% |
| META250620C00405000 | 2024-04-26 2:28PM EDT | 405.00 | 100.80 | 101.20 | 104.00 | +3.05 | +3.12% | 2 | 162 | 46.48% |
| META250620C00410000 | 2024-04-26 2:25PM EDT | 410.00 | 98.40 | 98.60 | 101.50 | +3.40 | +3.58% | 20 | 155 | 46.39% |
| META250620C00415000 | 2024-04-25 9:45AM EDT | 415.00 | 85.04 | 96.00 | 98.65 | 0.00 | - | 206 | 359 | 46.07% |
| META250620C00420000 | 2024-04-26 3:45PM EDT | 420.00 | 95.50 | 93.55 | 95.80 | +2.35 | +2.52% | 12 | 2,000 | 45.73% |
| META250620C00425000 | 2024-04-26 12:05PM EDT | 425.00 | 90.00 | 90.55 | 93.65 | +2.00 | +2.27% | 2 | 131 | 45.76% |
| META250620C00430000 | 2024-04-26 2:01PM EDT | 430.00 | 88.00 | 88.25 | 90.40 | +1.25 | +1.44% | 16 | 485 | 45.16% |
| META250620C00435000 | 2024-04-26 1:09PM EDT | 435.00 | 84.60 | 85.85 | 88.25 | -0.35 | -0.41% | 6 | 70 | 45.15% |
| META250620C00440000 | 2024-04-26 3:06PM EDT | 440.00 | 83.55 | 83.75 | 85.45 | -0.47 | -0.56% | 19 | 769 | 44.75% |
| META250620C00445000 | 2024-04-26 3:23PM EDT | 445.00 | 82.40 | 81.25 | 83.10 | +0.67 | +0.82% | 11 | 66 | 44.58% |
| META250620C00450000 | 2024-04-26 2:01PM EDT | 450.00 | 78.59 | 79.00 | 80.70 | -0.71 | -0.90% | 28 | 344 | 44.36% |
| META250620C00455000 | 2024-04-26 10:33AM EDT | 455.00 | 71.13 | 76.65 | 78.30 | -6.00 | -7.78% | 1 | 115 | 44.12% |
| META250620C00460000 | 2024-04-26 12:47PM EDT | 460.00 | 73.01 | 74.80 | 76.10 | 0.00 | - | 15 | 492 | 43.96% |
| META250620C00465000 | 2024-04-26 3:15PM EDT | 465.00 | 72.48 | 72.60 | 73.90 | -0.72 | -0.98% | 3 | 343 | 43.78% |
| META250620C00470000 | 2024-04-26 3:10PM EDT | 470.00 | 70.68 | 70.20 | 71.85 | +0.68 | +0.97% | 124 | 384 | 43.66% |
| META250620C00475000 | 2024-04-26 1:37PM EDT | 475.00 | 67.20 | 68.05 | 69.85 | +1.26 | +1.91% | 3 | 243 | 43.54% |
| META250620C00480000 | 2024-04-26 12:13PM EDT | 480.00 | 65.20 | 66.05 | 67.60 | -0.20 | -0.31% | 10 | 210 | 43.27% |
| META250620C00485000 | 2024-04-26 12:58PM EDT | 485.00 | 63.00 | 64.00 | 65.60 | -1.80 | -2.78% | 6 | 154 | 43.11% |
| META250620C00490000 | 2024-04-26 11:38AM EDT | 490.00 | 60.06 | 62.20 | 63.65 | +0.66 | +1.11% | 1 | 222 | 42.95% |
| META250620C00495000 | 2024-04-26 2:48PM EDT | 495.00 | 59.50 | 60.25 | 61.55 | +1.95 | +3.39% | 9 | 124 | 42.70% |
| META250620C00500000 | 2024-04-26 3:38PM EDT | 500.00 | 59.30 | 58.45 | 60.15 | +2.33 | +4.09% | 38 | 612 | 42.79% |
| META250620C00505000 | 2024-04-26 10:38AM EDT | 505.00 | 55.94 | 56.90 | 58.10 | +2.24 | +4.17% | 10 | 82 | 42.52% |
| META250620C00510000 | 2024-04-26 2:26PM EDT | 510.00 | 54.40 | 54.90 | 56.35 | -2.45 | -4.31% | 74 | 439 | 42.39% |
| META250620C00515000 | 2024-04-26 11:07AM EDT | 515.00 | 53.37 | 53.15 | 54.65 | +2.01 | +3.91% | 1 | 197 | 42.26% |
| META250620C00520000 | 2024-04-26 1:43PM EDT | 520.00 | 52.15 | 51.55 | 53.25 | +0.03 | +0.06% | 2 | 364 | 42.28% |
| META250620C00525000 | 2024-04-26 2:13PM EDT | 525.00 | 49.40 | 49.85 | 51.70 | +0.98 | +2.02% | 4 | 115 | 42.19% |
| META250620C00530000 | 2024-04-26 11:59AM EDT | 530.00 | 47.75 | 48.40 | 49.75 | -0.08 | -0.17% | 21 | 249 | 41.87% |
| META250620C00535000 | 2024-04-26 2:36PM EDT | 535.00 | 46.55 | 46.75 | 48.45 | +0.30 | +0.65% | 1 | 50 | 41.88% |
| META250620C00540000 | 2024-04-25 2:43PM EDT | 540.00 | 44.90 | 45.35 | 47.05 | 0.00 | - | 36 | 406 | 41.82% |
| META250620C00545000 | 2024-04-26 10:41AM EDT | 545.00 | 41.96 | 44.25 | 45.30 | -2.29 | -5.18% | 1 | 251 | 41.55% |
| META250620C00550000 | 2024-04-26 3:02PM EDT | 550.00 | 42.44 | 42.50 | 44.20 | -0.66 | -1.53% | 21 | 13,029 | 41.61% |
| META250620C00555000 | 2024-04-26 2:23PM EDT | 555.00 | 41.30 | 41.05 | 42.90 | -0.41 | -0.98% | 7 | 803 | 41.55% |
| META250620C00560000 | 2024-04-26 10:18AM EDT | 560.00 | 39.07 | 39.85 | 41.50 | +0.05 | +0.13% | 2 | 442 | 41.41% |
| META250620C00570000 | 2024-04-25 1:11PM EDT | 570.00 | 36.75 | 37.60 | 38.50 | 0.00 | - | 77 | 828 | 40.97% |
| META250620C00580000 | 2024-04-26 1:25PM EDT | 580.00 | 34.52 | 34.90 | 36.55 | +0.22 | +0.64% | 26 | 628 | 41.05% |
| META250620C00590000 | 2024-04-26 2:23PM EDT | 590.00 | 33.45 | 32.65 | 34.30 | +0.20 | +0.60% | 2 | 434 | 40.89% |
| META250620C00600000 | 2024-04-26 3:58PM EDT | 600.00 | 31.30 | 30.90 | 32.20 | -0.10 | -0.32% | 86 | 10,876 | 40.75% |
| META250620C00610000 | 2024-04-25 11:56AM EDT | 610.00 | 26.30 | 28.60 | 30.15 | 0.00 | - | 50 | 208 | 40.58% |
| META250620C00620000 | 2024-04-26 11:35AM EDT | 620.00 | 26.00 | 26.70 | 28.30 | +0.75 | +2.97% | 4 | 591 | 40.46% |
| META250620C00630000 | 2024-04-25 9:43AM EDT | 630.00 | 21.73 | 25.20 | 26.55 | 0.00 | - | 1 | 133 | 40.35% |
| META250620C00640000 | 2024-04-24 9:54AM EDT | 640.00 | 45.85 | 23.35 | 24.90 | 0.00 | - | 3 | 366 | 40.23% |
| META250620C00650000 | 2024-04-26 1:25PM EDT | 650.00 | 21.82 | 21.80 | 23.35 | -1.08 | -4.72% | 27 | 859 | 40.13% |
| META250620C00660000 | 2024-04-26 1:37PM EDT | 660.00 | 20.65 | 20.50 | 21.90 | -0.68 | -3.19% | 4 | 274 | 40.03% |
| META250620C00670000 | 2024-04-25 1:43PM EDT | 670.00 | 19.18 | 19.20 | 20.50 | 0.00 | - | 1 | 61 | 39.92% |
| META250620C00680000 | 2024-04-26 12:13PM EDT | 680.00 | 18.00 | 17.85 | 19.15 | +0.88 | +5.14% | 4 | 772 | 39.78% |
| META250620C00690000 | 2024-04-26 10:44AM EDT | 690.00 | 16.35 | 16.70 | 18.10 | +0.01 | +0.06% | 4 | 167 | 39.81% |
| META250620C00700000 | 2024-04-26 3:59PM EDT | 700.00 | 16.40 | 15.75 | 17.00 | +0.20 | +1.23% | 6 | 9,993 | 39.75% |
| META250620C00710000 | 2024-04-24 2:13PM EDT | 710.00 | 28.35 | 14.60 | 15.75 | 0.00 | - | 3 | 25 | 39.53% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 720.00 | 13.42 | 13.65 | 15.00 | 0.00 | - | 2 | 129 | 39.65% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 730.00 | 23.70 | 12.80 | 13.90 | 0.00 | - | 1 | 111 | 39.45% |
| META250620C00740000 | 2024-04-25 1:05PM EDT | 740.00 | 12.70 | 12.25 | 13.05 | 0.00 | - | 100 | 124 | 39.40% |
| META250620C00750000 | 2024-04-26 2:28PM EDT | 750.00 | 11.60 | 11.60 | 12.45 | +0.01 | +0.09% | 3 | 14,175 | 39.54% |
| META250620C00760000 | 2024-04-25 10:56AM EDT | 760.00 | 10.02 | 10.55 | 11.75 | 0.00 | - | 2 | 95 | 39.55% |
| META250620C00770000 | 2024-04-25 3:44PM EDT | 770.00 | 10.55 | 10.35 | 11.00 | 0.00 | - | 75 | 350 | 39.47% |
| META250620C00780000 | 2024-04-25 1:25PM EDT | 780.00 | 9.65 | 9.25 | 10.40 | 0.00 | - | 1 | 106 | 39.50% |
| META250620C00790000 | 2024-04-26 2:47PM EDT | 790.00 | 9.10 | 8.70 | 9.75 | -10.25 | -52.97% | 1 | 50 | 39.44% |
| META250620C00800000 | 2024-04-26 3:18PM EDT | 800.00 | 8.70 | 8.20 | 9.10 | +0.23 | +2.72% | 1 | 2,502 | 39.34% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 7.65 | 8.75 | 0.00 | - | 8 | 96 | 39.53% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 7.20 | 8.20 | 0.00 | - | 10 | 66 | 39.47% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 6.80 | 7.75 | 0.00 | - | 3 | 4 | 39.49% |
| META250620C00840000 | 2024-04-25 10:35AM EDT | 840.00 | 6.70 | 6.40 | 7.20 | 0.00 | - | 2 | 108 | 39.36% |
| META250620C00850000 | 2024-04-25 9:51AM EDT | 850.00 | 6.50 | 6.00 | 6.80 | +0.70 | +12.07% | 3 | 20 | 39.37% |
| META250620C00860000 | 2024-04-25 9:36AM EDT | 860.00 | 4.73 | 5.95 | 6.40 | 0.00 | - | 1 | 84 | 39.35% |
| META250620C00870000 | 2024-04-25 9:58AM EDT | 870.00 | 4.85 | 5.65 | 6.35 | 0.00 | - | 7 | 5 | 39.78% |
| META250620C00880000 | 2024-02-26 2:06PM EDT | 880.00 | 10.55 | 11.50 | 12.05 | 0.00 | - | 3 | 3 | 46.73% |
| META250620C00890000 | 2024-04-25 9:56AM EDT | 890.00 | 4.50 | 4.70 | 5.60 | 0.00 | - | 5 | 2 | 39.69% |
| META250620C00900000 | 2024-04-25 9:58AM EDT | 900.00 | 4.20 | 4.80 | 5.15 | 0.00 | - | 2 | 56 | 39.48% |
| META250620C00910000 | 2024-03-05 1:18PM EDT | 910.00 | 11.13 | 11.75 | 12.25 | 0.00 | - | 10 | 11 | 48.45% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 4.25 | 4.85 | 0.00 | - | 10 | 14 | 39.91% |
| META250620C00930000 | 2024-04-25 9:56AM EDT | 930.00 | 3.65 | 4.05 | 4.60 | 0.00 | - | 9 | 10 | 39.94% |
| META250620C00940000 | 2024-04-25 10:03AM EDT | 940.00 | 3.51 | 3.65 | 4.35 | 0.00 | - | 20 | 34 | 39.94% |
| META250620C00950000 | 2024-04-26 2:54PM EDT | 950.00 | 3.75 | 3.55 | 4.00 | -0.20 | -5.06% | 5 | 224 | 39.73% |
| META250620C00960000 | 2024-04-11 12:46PM EDT | 960.00 | 9.84 | 3.20 | 3.90 | 0.00 | - | - | 1 | 39.96% |
| META250620C00970000 | 2024-04-25 11:59AM EDT | 970.00 | 3.15 | 2.96 | 3.80 | 0.00 | - | 100 | 104 | 40.18% |
| META250620C00980000 | 2024-04-25 12:12PM EDT | 980.00 | 3.50 | 3.10 | 3.45 | +0.45 | +14.75% | 1 | 85 | 39.89% |
| META250620C00990000 | 2024-04-26 9:56AM EDT | 990.00 | 3.15 | 2.82 | 3.45 | +0.49 | +18.42% | 1 | 24 | 40.28% |
| META250620C01000000 | 2024-04-26 2:59PM EDT | 1,000.00 | 2.86 | 2.71 | 3.25 | -0.14 | -4.67% | 11 | 36 | 40.24% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 2.53 | 3.15 | 0.00 | - | - | 34 | 40.40% |
| META250620C01020000 | 2024-04-03 11:21AM EDT | 1,020.00 | 6.55 | 2.41 | 2.97 | 0.00 | - | 14 | 14 | 40.38% |
| META250620C01030000 | 2024-04-26 3:12PM EDT | 1,030.00 | 2.50 | 2.40 | 2.80 | -0.05 | -1.96% | 27 | 822 | 40.34% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 522 | 131.25% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 125.78% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 110.94% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 101.56% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 109.38% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 86.91% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 93.55% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 80.08% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 36 | 78.52% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 5 | 201 | 74.80% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 70.70% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 68.07% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 10 | 21 | 69.92% |
| META250620P00070000 | 2024-02-29 11:00AM EDT | 70.00 | 0.18 | 0.04 | 0.31 | 0.00 | - | 10 | 237 | 66.21% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 64.36% |
| META250620P00080000 | 2024-04-12 1:07PM EDT | 80.00 | 0.23 | 0.20 | 0.41 | 0.00 | - | 80 | 93 | 65.48% |
| META250620P00085000 | 2024-02-02 10:56AM EDT | 85.00 | 0.54 | 0.26 | 0.39 | 0.00 | - | 1 | 49 | 63.67% |
| META250620P00090000 | 2024-04-26 11:27AM EDT | 90.00 | 0.52 | 0.23 | 0.47 | +0.27 | +108.00% | 2 | 785 | 62.06% |
| META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 59.33% |
| META250620P00100000 | 2024-04-15 2:11PM EDT | 100.00 | 0.39 | 0.25 | 0.74 | 0.00 | - | 1 | 335 | 60.64% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 59.94% |
| META250620P00110000 | 2024-03-22 2:49PM EDT | 110.00 | 0.62 | 0.50 | 0.73 | 0.00 | - | 1 | 46 | 58.52% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 57.52% |
| META250620P00120000 | 2024-04-03 9:37AM EDT | 120.00 | 0.74 | 0.58 | 0.99 | 0.00 | - | 1 | 37 | 56.93% |
| META250620P00125000 | 2024-04-25 12:33PM EDT | 125.00 | 0.89 | 0.71 | 1.04 | 0.00 | - | 1 | 542 | 56.10% |
| META250620P00130000 | 2024-04-25 2:30PM EDT | 130.00 | 0.93 | 0.77 | 1.18 | 0.00 | - | 9 | 353 | 55.33% |
| META250620P00135000 | 2024-04-26 12:06PM EDT | 135.00 | 1.10 | 0.88 | 1.26 | -0.11 | -9.09% | 1 | 68 | 54.49% |
| META250620P00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.08 | 1.03 | 1.37 | 0.00 | - | 2 | 852 | 53.87% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 53.53% |
| META250620P00150000 | 2024-04-26 11:23AM EDT | 150.00 | 1.52 | 1.32 | 1.62 | +0.33 | +27.73% | 20 | 837 | 52.55% |
| META250620P00155000 | 2024-04-18 11:25AM EDT | 155.00 | 1.30 | 1.40 | 1.83 | 0.00 | - | 3 | 543 | 51.89% |
| META250620P00160000 | 2024-04-18 12:37PM EDT | 160.00 | 1.36 | 1.56 | 1.97 | 0.00 | - | 1 | 786 | 51.22% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.69 | 2.18 | 0.00 | - | 2 | 691 | 50.61% |
| META250620P00170000 | 2024-04-11 9:57AM EDT | 170.00 | 1.75 | 1.88 | 2.34 | 0.00 | - | 1 | 474 | 50.96% |
| META250620P00175000 | 2024-04-18 9:46AM EDT | 175.00 | 1.90 | 2.02 | 2.56 | 0.00 | - | 3 | 147 | 50.42% |
| META250620P00180000 | 2024-04-26 12:24PM EDT | 180.00 | 2.55 | 2.34 | 2.61 | +0.10 | +4.08% | 92 | 1,290 | 49.22% |
| META250620P00185000 | 2024-04-08 2:49PM EDT | 185.00 | 2.23 | 2.40 | 2.99 | 0.00 | - | 5 | 36 | 49.18% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 190.00 | 2.19 | 2.64 | 3.20 | 0.00 | - | 5 | 262 | 48.51% |
| META250620P00195000 | 2024-04-02 11:54AM EDT | 195.00 | 2.95 | 2.84 | 3.50 | 0.00 | - | 2 | 63 | 48.08% |
| META250620P00200000 | 2024-04-25 12:05PM EDT | 200.00 | 3.50 | 3.20 | 3.65 | -0.05 | -1.41% | 1 | 392 | 47.19% |
| META250620P00205000 | 2024-04-25 9:35AM EDT | 205.00 | 4.31 | 3.30 | 4.00 | 0.00 | - | 12 | 58 | 46.83% |
| META250620P00210000 | 2024-04-25 12:00PM EDT | 210.00 | 4.22 | 3.65 | 4.30 | 0.00 | - | 6 | 387 | 46.30% |
| META250620P00215000 | 2024-04-18 9:46AM EDT | 215.00 | 3.33 | 4.00 | 4.60 | 0.00 | - | 1 | 95 | 45.75% |
| META250620P00220000 | 2024-04-26 2:59PM EDT | 220.00 | 4.75 | 4.35 | 4.80 | -0.30 | -5.94% | 26 | 467 | 44.94% |
| META250620P00225000 | 2024-04-25 1:07PM EDT | 225.00 | 5.00 | 4.70 | 5.25 | 0.00 | - | 2 | 561 | 44.66% |
| META250620P00230000 | 2024-04-22 2:06PM EDT | 230.00 | 4.75 | 5.10 | 5.50 | 0.00 | - | 3 | 2,542 | 43.93% |
| META250620P00235000 | 2024-04-25 10:37AM EDT | 235.00 | 6.10 | 5.35 | 6.00 | 0.00 | - | 20 | 304 | 43.67% |
| META250620P00240000 | 2024-04-25 3:40PM EDT | 240.00 | 6.14 | 5.75 | 6.35 | 0.00 | - | 24 | 407 | 43.09% |
| META250620P00245000 | 2024-04-23 10:41AM EDT | 245.00 | 5.35 | 6.15 | 6.90 | 0.00 | - | 2 | 248 | 42.83% |
| META250620P00250000 | 2024-04-26 11:10AM EDT | 250.00 | 7.35 | 6.90 | 7.35 | +0.17 | +2.37% | 4 | 3,368 | 42.36% |
| META250620P00260000 | 2024-04-25 12:35PM EDT | 260.00 | 8.74 | 7.75 | 8.60 | 0.00 | - | 33 | 576 | 41.85% |
| META250620P00270000 | 2024-04-25 12:38PM EDT | 270.00 | 9.94 | 8.70 | 9.65 | 0.00 | - | 5 | 791 | 40.90% |
| META250620P00280000 | 2024-04-26 3:09PM EDT | 280.00 | 10.80 | 9.95 | 11.10 | -0.03 | -0.28% | 4 | 1,028 | 40.34% |
| META250620P00290000 | 2024-04-25 2:25PM EDT | 290.00 | 11.70 | 11.55 | 13.05 | -0.55 | -4.49% | 1 | 452 | 40.17% |
| META250620P00300000 | 2024-04-26 11:49AM EDT | 300.00 | 14.40 | 13.55 | 14.25 | +0.35 | +2.49% | 3,720 | 3,449 | 39.04% |
| META250620P00310000 | 2024-04-26 3:43PM EDT | 310.00 | 15.60 | 15.45 | 15.90 | -0.80 | -4.88% | 32 | 1,576 | 38.28% |
| META250620P00320000 | 2024-04-26 12:23PM EDT | 320.00 | 18.60 | 17.30 | 18.25 | +0.55 | +3.05% | 17 | 227 | 38.01% |
| META250620P00330000 | 2024-04-26 2:08PM EDT | 330.00 | 20.35 | 19.35 | 20.50 | -0.80 | -3.78% | 20 | 576 | 37.50% |
| META250620P00340000 | 2024-04-26 11:36AM EDT | 340.00 | 23.50 | 21.75 | 23.00 | +0.40 | +1.73% | 1 | 679 | 37.04% |
| META250620P00350000 | 2024-04-26 11:14AM EDT | 350.00 | 25.90 | 24.40 | 25.65 | -1.05 | -3.90% | 9 | 819 | 36.55% |
| META250620P00360000 | 2024-04-26 12:24PM EDT | 360.00 | 29.30 | 27.55 | 28.50 | -0.45 | -1.51% | 7 | 807 | 36.06% |
| META250620P00370000 | 2024-04-25 3:51PM EDT | 370.00 | 31.56 | 30.60 | 31.65 | 0.00 | - | 27 | 274 | 35.65% |
| META250620P00380000 | 2024-04-26 10:50AM EDT | 380.00 | 35.69 | 33.80 | 35.00 | +0.89 | +2.56% | 3 | 763 | 35.22% |
| META250620P00390000 | 2024-04-26 12:54PM EDT | 390.00 | 38.86 | 37.40 | 38.60 | +0.26 | +0.67% | 2 | 455 | 34.82% |
| META250620P00395000 | 2024-04-25 3:46PM EDT | 395.00 | 40.50 | 39.05 | 40.50 | 0.00 | - | 100 | 196 | 34.62% |
| META250620P00400000 | 2024-04-26 3:09PM EDT | 400.00 | 42.05 | 41.20 | 42.40 | -0.45 | -1.06% | 27 | 1,526 | 34.40% |
| META250620P00405000 | 2024-04-25 12:23PM EDT | 405.00 | 46.11 | 42.80 | 44.40 | 0.00 | - | 2 | 619 | 34.20% |
| META250620P00410000 | 2024-04-26 1:53PM EDT | 410.00 | 46.00 | 45.00 | 46.40 | -5.85 | -11.28% | 3 | 135 | 33.97% |
| META250620P00415000 | 2024-04-25 2:22PM EDT | 415.00 | 48.00 | 47.25 | 48.60 | 0.00 | - | 22 | 82 | 33.81% |
| META250620P00420000 | 2024-04-26 9:30AM EDT | 420.00 | 50.34 | 49.45 | 50.70 | -6.36 | -11.22% | 2 | 236 | 33.57% |
| META250620P00425000 | 2024-04-26 2:25PM EDT | 425.00 | 53.15 | 51.40 | 53.00 | -4.33 | -7.53% | 2 | 64 | 33.41% |
| META250620P00430000 | 2024-04-26 3:17PM EDT | 430.00 | 55.10 | 53.70 | 55.20 | -1.65 | -2.91% | 7 | 51 | 33.17% |
| META250620P00435000 | 2024-04-26 11:34AM EDT | 435.00 | 59.00 | 56.25 | 57.45 | +0.30 | +0.51% | 5 | 42 | 32.91% |
| META250620P00440000 | 2024-04-26 3:16PM EDT | 440.00 | 59.60 | 58.30 | 59.95 | -1.53 | -2.50% | 120 | 218 | 32.77% |
| META250620P00445000 | 2024-04-26 2:01PM EDT | 445.00 | 62.76 | 60.70 | 62.55 | +12.12 | +23.93% | 1 | 56 | 32.64% |
| META250620P00450000 | 2024-04-26 1:20PM EDT | 450.00 | 65.90 | 63.65 | 65.00 | -1.22 | -1.82% | 22 | 281 | 32.40% |
| META250620P00455000 | 2024-04-25 10:21AM EDT | 455.00 | 69.50 | 65.85 | 67.40 | 0.00 | - | 2 | 71 | 32.10% |
| META250620P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 79.90 | 68.75 | 70.20 | 0.00 | - | 5 | 130 | 31.99% |
| META250620P00465000 | 2024-04-26 3:27PM EDT | 465.00 | 72.37 | 71.15 | 72.90 | -3.27 | -4.32% | 1 | 189 | 31.79% |
| META250620P00470000 | 2024-04-26 3:26PM EDT | 470.00 | 75.00 | 74.00 | 75.60 | -2.95 | -3.78% | 93 | 673 | 31.56% |
| META250620P00475000 | 2024-04-25 9:58AM EDT | 475.00 | 87.96 | 76.95 | 78.55 | 0.00 | - | 1 | 243 | 31.43% |
| META250620P00480000 | 2024-04-25 2:05PM EDT | 480.00 | 81.95 | 79.75 | 81.35 | 0.00 | - | 18 | 157 | 31.19% |
| META250620P00485000 | 2024-04-25 9:31AM EDT | 485.00 | 96.50 | 82.70 | 84.45 | 0.00 | - | 3 | 72 | 31.07% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 490.00 | 69.20 | 85.65 | 87.35 | 0.00 | - | 8 | 92 | 30.82% |
| META250620P00495000 | 2024-04-17 10:42AM EDT | 495.00 | 69.00 | 88.55 | 90.45 | 0.00 | - | 4 | 9 | 30.65% |
| META250620P00500000 | 2024-04-26 3:27PM EDT | 500.00 | 92.83 | 91.80 | 93.50 | +0.16 | +0.17% | 52 | 566 | 30.41% |
| META250620P00505000 | 2024-04-15 1:20PM EDT | 505.00 | 71.60 | 94.80 | 96.40 | 0.00 | - | 4 | 14 | 30.07% |
| META250620P00510000 | 2024-04-26 2:15PM EDT | 510.00 | 101.00 | 98.10 | 99.85 | -3.30 | -3.16% | 1 | 156 | 29.99% |
| META250620P00515000 | 2024-04-25 9:35AM EDT | 515.00 | 118.00 | 100.95 | 103.65 | 0.00 | - | 1 | 52 | 30.07% |
| META250620P00520000 | 2024-04-25 12:58PM EDT | 520.00 | 108.71 | 104.00 | 107.40 | 0.00 | - | 2 | 180 | 30.10% |
| META250620P00525000 | 2024-04-25 3:59PM EDT | 525.00 | 110.16 | 107.95 | 110.45 | 0.00 | - | 40 | 95 | 29.71% |
| META250620P00530000 | 2024-04-26 3:43PM EDT | 530.00 | 111.80 | 111.20 | 113.70 | -2.20 | -1.93% | 56 | 1,411 | 29.40% |
| META250620P00535000 | 2024-04-22 2:34PM EDT | 535.00 | 95.20 | 113.80 | 117.45 | 0.00 | - | 1 | 29 | 29.34% |
| META250620P00540000 | 2024-04-25 2:44PM EDT | 540.00 | 122.40 | 117.40 | 120.95 | 0.00 | - | 26 | 48 | 29.11% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 121.00 | 124.85 | 0.00 | - | 1 | 37 | 29.08% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 124.70 | 128.15 | 0.00 | - | 20 | 2,553 | 28.66% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 128.90 | 131.25 | 0.00 | - | 1 | 18 | 28.08% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 560.00 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 0.00% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 570.00 | 123.70 | 140.00 | 143.10 | 0.00 | - | 27 | 41 | 27.71% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 580.00 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 0.00% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 0.00% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 163.95 | 167.40 | 0.00 | - | 1 | 21 | 26.53% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 610.00 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 0.00% |
| META250620P00630000 | 2024-04-08 11:02AM EDT | 630.00 | 136.10 | 189.65 | 193.30 | 0.00 | - | 2 | 2 | 25.40% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 0.00% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META250620P00730000 | 2024-03-04 2:52PM EDT | 730.00 | 232.16 | 227.60 | 229.85 | 0.00 | - | 32 | 30 | 0.00% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 314.50 | 319.00 | 0.00 | - | 8 | 0 | 27.74% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 324.50 | 329.00 | 0.00 | - | 5 | 0 | 28.27% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 334.50 | 339.00 | 0.00 | - | - | 0 | 28.78% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 0.00% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.